35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240805 | 184700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 3 | 20240805 | 184600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 4 | 20240805 | 184500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 5 | 20240805 | 184400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 6 | 20240805 | 184300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 7 | 20240805 | 184200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 8 | 20240805 | 184100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 9 | 20240805 | 184000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 10 | 20240805 | 183900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 11 | 20240805 | 183800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 12 | 20240805 | 183700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 13 | 20240805 | 183600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 14 | 20240805 | 183500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 15 | 20240805 | 183400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 16 | 20240805 | 183300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 17 | 20240805 | 183200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 18 | 20240805 | 183100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 19 | 20240805 | 183000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 20 | 20240805 | 182900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 21 | 20240805 | 182800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 22 | 20240805 | 182700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 23 | 20240805 | 182600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 24 | 20240805 | 182500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 25 | 20240805 | 182400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 26 | 20240805 | 182300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 27 | 20240805 | 182200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 28 | 20240805 | 182100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 29 | 20240805 | 182000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 30 | 20240805 | 181900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 31 | 20240805 | 181800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 32 | 20240805 | 181700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 33 | 20240805 | 181600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 34 | 20240805 | 181500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 35 | 20240805 | 181400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 36 | 20240805 | 181300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 37 | 20240805 | 181200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 38 | 20240805 | 181100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 39 | 20240805 | 181000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 40 | 20240805 | 180900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 41 | 20240805 | 180800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 42 | 20240805 | 180700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 43 | 20240805 | 180600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 44 | 20240805 | 180500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 45 | 20240805 | 180400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 46 | 20240805 | 180300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 47 | 20240805 | 180200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 48 | 20240805 | 180100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 49 | 20240805 | 180000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 50 | 20240805 | 175900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 51 | 20240805 | 175800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 52 | 20240805 | 175700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 53 | 20240805 | 175600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 54 | 20240805 | 175500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 55 | 20240805 | 175400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 56 | 20240805 | 175300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 57 | 20240805 | 175200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 58 | 20240805 | 175100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 59 | 20240805 | 175000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 60 | 20240805 | 174900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 61 | 20240805 | 174800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 62 | 20240805 | 174700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 63 | 20240805 | 174600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 64 | 20240805 | 174500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 65 | 20240805 | 174400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 66 | 20240805 | 174300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 67 | 20240805 | 174200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 68 | 20240805 | 174100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 69 | 20240805 | 174000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 70 | 20240805 | 173900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 71 | 20240805 | 173800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 72 | 20240805 | 173700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 73 | 20240805 | 173600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 74 | 20240805 | 173500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 75 | 20240805 | 173400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 76 | 20240805 | 173300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 77 | 20240805 | 173200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 78 | 20240805 | 173100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 79 | 20240805 | 173000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 80 | 20240805 | 172900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 81 | 20240805 | 172800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 82 | 20240805 | 172700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 83 | 20240805 | 172600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 84 | 20240805 | 172500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 85 | 20240805 | 172400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 86 | 20240805 | 172300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 87 | 20240805 | 172200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 88 | 20240805 | 172100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 89 | 20240805 | 172000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 90 | 20240805 | 171900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 91 | 20240805 | 171800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 92 | 20240805 | 171700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 93 | 20240805 | 171600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 94 | 20240805 | 171500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 95 | 20240805 | 171400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 96 | 20240805 | 171300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 97 | 20240805 | 171200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 98 | 20240805 | 171100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 99 | 20240805 | 171000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 100 | 20240805 | 170900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 101 | 20240805 | 170800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 102 | 20240805 | 170700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 103 | 20240805 | 170600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 104 | 20240805 | 170500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 105 | 20240805 | 170400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 106 | 20240805 | 170300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 107 | 20240805 | 170200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 108 | 20240805 | 170100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 109 | 20240805 | 170000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 110 | 20240805 | 165900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 111 | 20240805 | 165800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 112 | 20240805 | 165700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 113 | 20240805 | 165600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 114 | 20240805 | 165500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 115 | 20240805 | 165400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 116 | 20240805 | 165300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 117 | 20240805 | 165200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 118 | 20240805 | 165100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 119 | 20240805 | 165000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 120 | 20240805 | 164900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 121 | 20240805 | 164800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 122 | 20240805 | 164700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 123 | 20240805 | 164600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 124 | 20240805 | 164500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 125 | 20240805 | 164400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 126 | 20240805 | 164300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 127 | 20240805 | 164200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 128 | 20240805 | 164100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 129 | 20240805 | 164000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 130 | 20240805 | 163900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 131 | 20240805 | 163800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 132 | 20240805 | 163700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 133 | 20240805 | 163600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 134 | 20240805 | 163500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 135 | 20240805 | 163400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 136 | 20240805 | 163300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 137 | 20240805 | 163200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 138 | 20240805 | 163100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 139 | 20240805 | 163000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 140 | 20240805 | 162900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 141 | 20240805 | 162800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 142 | 20240805 | 162700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 143 | 20240805 | 162600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 144 | 20240805 | 162500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 145 | 20240805 | 162400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 146 | 20240805 | 162300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 147 | 20240805 | 162200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 148 | 20240805 | 162100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 149 | 20240805 | 162000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 150 | 20240805 | 161900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 151 | 20240805 | 161800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 152 | 20240805 | 161700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 153 | 20240805 | 161600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 154 | 20240805 | 161500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 155 | 20240805 | 161400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 156 | 20240805 | 161300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 157 | 20240805 | 161200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 158 | 20240805 | 161100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 159 | 20240805 | 161000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 160 | 20240805 | 160900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 161 | 20240805 | 160800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 162 | 20240805 | 160700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 163 | 20240805 | 160600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 164 | 20240805 | 160500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 165 | 20240805 | 160400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 166 | 20240805 | 160300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 167 | 20240805 | 160200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 168 | 20240805 | 160100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 169 | 20240805 | 160000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 170 | 20240805 | 155900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 171 | 20240805 | 155800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 172 | 20240805 | 155700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 173 | 20240805 | 155600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 174 | 20240805 | 155500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 175 | 20240805 | 155400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 176 | 20240805 | 155300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 177 | 20240805 | 155200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 178 | 20240805 | 155100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 179 | 20240805 | 155000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 180 | 20240805 | 154900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 181 | 20240805 | 154800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 182 | 20240805 | 154700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 183 | 20240805 | 154600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 184 | 20240805 | 154500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 185 | 20240805 | 154400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 186 | 20240805 | 154300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 187 | 20240805 | 154200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 188 | 20240805 | 154100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 189 | 20240805 | 154000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 190 | 20240805 | 153900 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 191 | 20240805 | 153800 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 192 | 20240805 | 153700 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 193 | 20240805 | 153600 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 194 | 20240805 | 153500 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 195 | 20240805 | 153400 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 196 | 20240805 | 153300 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 197 | 20240805 | 153200 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 198 | 20240805 | 153100 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 199 | 20240805 | 153000 | 182317225500 | 304000 | 304000 | 304000 | 304000 | 30658 |
| 200 | 20240805 | 152900 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 201 | 20240805 | 152800 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 202 | 20240805 | 152700 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 203 | 20240805 | 152600 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 204 | 20240805 | 152500 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 205 | 20240805 | 152400 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 206 | 20240805 | 152300 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 207 | 20240805 | 152200 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 208 | 20240805 | 152100 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 209 | 20240805 | 152000 | 172997193500 | 304000 | 304000 | 304000 | 304000 | 0 |
| 210 | 20240805 | 151900 | 172997193500 | 304000 | 302500 | 304500 | 302500 | 3600 |
| 211 | 20240805 | 151800 | 171903770500 | 302500 | 302500 | 304000 | 302000 | 6132 |
| 212 | 20240805 | 151700 | 170047822500 | 302500 | 303000 | 303500 | 302000 | 4679 |
| 213 | 20240805 | 151600 | 168631862500 | 302500 | 303000 | 304000 | 302000 | 4038 |
| 214 | 20240805 | 151500 | 167408538500 | 302500 | 302000 | 303000 | 301500 | 2216 |
| 215 | 20240805 | 151400 | 166738842000 | 302000 | 301500 | 302000 | 301000 | 3218 |
| 216 | 20240805 | 151300 | 165768325500 | 301500 | 301000 | 302500 | 300500 | 3129 |
| 217 | 20240805 | 151200 | 164825913000 | 301000 | 301000 | 301500 | 300500 | 2502 |
| 218 | 20240805 | 151100 | 164073410000 | 301000 | 300500 | 301500 | 300000 | 3326 |
| 219 | 20240805 | 151000 | 163073996500 | 300500 | 300000 | 300500 | 299500 | 2808 |
| 220 | 20240805 | 150900 | 162231149000 | 300000 | 299500 | 300000 | 299000 | 2514 |
| 221 | 20240805 | 150800 | 161478085500 | 300000 | 299500 | 300000 | 299000 | 3165 |
| 222 | 20240805 | 150700 | 160529749000 | 300000 | 300000 | 300500 | 299500 | 3138 |
| 223 | 20240805 | 150600 | 159588281000 | 300000 | 302000 | 302000 | 300000 | 5890 |
| 224 | 20240805 | 150500 | 157815923000 | 302000 | 302500 | 303500 | 301000 | 6806 |
| 225 | 20240805 | 150400 | 155758010500 | 302500 | 302500 | 304000 | 302000 | 3619 |
| 226 | 20240805 | 150300 | 154662836000 | 302500 | 303500 | 304000 | 302000 | 3681 |
| 227 | 20240805 | 150200 | 153548580000 | 303500 | 305000 | 305000 | 302500 | 7532 |
| 228 | 20240805 | 150100 | 151261007000 | 304000 | 303500 | 304500 | 302500 | 2049 |
| 229 | 20240805 | 150000 | 150638918000 | 303500 | 302500 | 304000 | 301000 | 4912 |
| 230 | 20240805 | 145900 | 149156422000 | 302000 | 300500 | 302500 | 300000 | 1997 |
| 231 | 20240805 | 145800 | 148555326500 | 300000 | 297000 | 300500 | 296500 | 5829 |
| 232 | 20240805 | 145700 | 146814106500 | 296500 | 295500 | 297000 | 295000 | 2477 |
| 233 | 20240805 | 145600 | 146080768000 | 295500 | 295000 | 296500 | 294500 | 5329 |
| 234 | 20240805 | 145500 | 144508134500 | 295500 | 297500 | 297500 | 295000 | 3731 |
| 235 | 20240805 | 145400 | 143404106500 | 297500 | 297000 | 298500 | 296000 | 5586 |
| 236 | 20240805 | 145300 | 141742847000 | 296500 | 300000 | 300000 | 296500 | 5486 |
| 237 | 20240805 | 145200 | 140109128000 | 300000 | 298500 | 301000 | 298000 | 7288 |
| 238 | 20240805 | 145100 | 137927875500 | 299000 | 300000 | 300500 | 298000 | 4376 |
| 239 | 20240805 | 145000 | 136618188500 | 300000 | 300500 | 302000 | 300000 | 7492 |
| 240 | 20240805 | 144900 | 134367398000 | 301000 | 303000 | 303500 | 300500 | 4692 |
| 241 | 20240805 | 144800 | 132950368000 | 303500 | 304500 | 305000 | 303000 | 2364 |
| 242 | 20240805 | 144700 | 132231663000 | 305000 | 305000 | 306000 | 304500 | 3607 |
| 243 | 20240805 | 144600 | 131131580000 | 305500 | 307000 | 307000 | 305000 | 5008 |
| 244 | 20240805 | 144500 | 129600989500 | 306500 | 307000 | 307500 | 306500 | 5466 |
| 245 | 20240805 | 144400 | 127921866500 | 306500 | 307000 | 307500 | 306000 | 9667 |
| 246 | 20240805 | 144300 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 247 | 20240805 | 144200 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 248 | 20240805 | 144100 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 249 | 20240805 | 144000 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 250 | 20240805 | 143900 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 251 | 20240805 | 143800 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 252 | 20240805 | 143700 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 253 | 20240805 | 143600 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 254 | 20240805 | 143500 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 255 | 20240805 | 143400 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 256 | 20240805 | 143300 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 257 | 20240805 | 143200 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 258 | 20240805 | 143100 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 259 | 20240805 | 143000 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 260 | 20240805 | 142900 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 261 | 20240805 | 142800 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 262 | 20240805 | 142700 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 263 | 20240805 | 142600 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 264 | 20240805 | 142500 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 265 | 20240805 | 142400 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 266 | 20240805 | 142300 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 267 | 20240805 | 142200 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 268 | 20240805 | 142100 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 269 | 20240805 | 142000 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 270 | 20240805 | 141900 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 271 | 20240805 | 141800 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 272 | 20240805 | 141700 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 273 | 20240805 | 141600 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 274 | 20240805 | 141500 | 124955008000 | 308000 | 308000 | 308000 | 308000 | 0 |
| 275 | 20240805 | 141400 | 124955008000 | 308000 | 308500 | 308500 | 308000 | 961 |
| 276 | 20240805 | 141300 | 124658753500 | 309000 | 309000 | 309500 | 308500 | 2393 |
| 277 | 20240805 | 141200 | 123919494500 | 309000 | 309500 | 310000 | 309000 | 1063 |
| 278 | 20240805 | 141100 | 123590742000 | 309500 | 309500 | 310000 | 309000 | 942 |
| 279 | 20240805 | 141000 | 123299178500 | 309500 | 309500 | 310000 | 309000 | 865 |
| 280 | 20240805 | 140900 | 123031323000 | 309500 | 310000 | 310000 | 309000 | 1227 |
| 281 | 20240805 | 140800 | 122651528000 | 309500 | 309500 | 310000 | 309000 | 728 |
| 282 | 20240805 | 140700 | 122426232500 | 310000 | 310500 | 310500 | 309500 | 6603 |
| 283 | 20240805 | 140600 | 120379600000 | 310500 | 310500 | 310500 | 310000 | 734 |
| 284 | 20240805 | 140500 | 120151879500 | 310500 | 311000 | 311000 | 310000 | 922 |
| 285 | 20240805 | 140400 | 119865606000 | 311000 | 311000 | 311000 | 310500 | 584 |
| 286 | 20240805 | 140300 | 119684173500 | 311000 | 311500 | 311500 | 310500 | 2835 |
| 287 | 20240805 | 140200 | 118803364000 | 311000 | 311500 | 311500 | 311000 | 589 |
| 288 | 20240805 | 140100 | 118620080000 | 311000 | 311500 | 311500 | 311000 | 708 |
| 289 | 20240805 | 140000 | 118399824000 | 311000 | 311000 | 311500 | 311000 | 707 |
| 290 | 20240805 | 135900 | 118179874500 | 311500 | 311500 | 311500 | 311000 | 629 |
| 291 | 20240805 | 135800 | 117984103000 | 311500 | 311500 | 311500 | 311000 | 661 |
| 292 | 20240805 | 135700 | 117778353000 | 311000 | 311000 | 311500 | 310500 | 707 |
| 293 | 20240805 | 135600 | 117558538000 | 310500 | 311000 | 311500 | 310500 | 1208 |
| 294 | 20240805 | 135500 | 117182929500 | 311000 | 312000 | 312000 | 311000 | 4023 |
| 295 | 20240805 | 135400 | 115930374500 | 311500 | 312000 | 312500 | 311500 | 1436 |
| 296 | 20240805 | 135300 | 115482625500 | 312000 | 312000 | 312500 | 312000 | 702 |
| 297 | 20240805 | 135200 | 115263562000 | 312500 | 311500 | 312500 | 311500 | 850 |
| 298 | 20240805 | 135100 | 114998426000 | 312000 | 312000 | 312500 | 311500 | 3255 |
| 299 | 20240805 | 135000 | 113983521500 | 312000 | 312000 | 312500 | 311500 | 4055 |
| 300 | 20240805 | 134900 | 112719002500 | 312000 | 312500 | 312500 | 312000 | 766 |
| 301 | 20240805 | 134800 | 112479923000 | 312000 | 313000 | 313000 | 312000 | 1584 |
| 302 | 20240805 | 134700 | 111985062500 | 312500 | 313500 | 313500 | 312500 | 1228 |
| 303 | 20240805 | 134600 | 111600974500 | 313500 | 313000 | 314000 | 313000 | 1272 |
| 304 | 20240805 | 134500 | 111202661500 | 313000 | 313500 | 313500 | 312500 | 3205 |
| 305 | 20240805 | 134400 | 110199106500 | 313500 | 314000 | 314000 | 313000 | 1117 |
| 306 | 20240805 | 134300 | 109849053000 | 313500 | 313500 | 314500 | 313000 | 1674 |
| 307 | 20240805 | 134200 | 109324232500 | 314000 | 314000 | 314500 | 313000 | 3143 |
| 308 | 20240805 | 134100 | 108338182000 | 314500 | 314500 | 315000 | 314000 | 787 |
| 309 | 20240805 | 134000 | 108090779500 | 314500 | 314500 | 314500 | 314000 | 910 |
| 310 | 20240805 | 133900 | 107804706500 | 314500 | 314500 | 314500 | 314000 | 482 |
| 311 | 20240805 | 133800 | 107653294000 | 314500 | 314500 | 314500 | 314000 | 499 |
| 312 | 20240805 | 133700 | 107496536000 | 314500 | 314500 | 314500 | 314000 | 322 |
| 313 | 20240805 | 133600 | 107395344500 | 314500 | 314500 | 314500 | 314000 | 751 |
| 314 | 20240805 | 133500 | 107159427500 | 314500 | 314000 | 314500 | 314000 | 645 |
| 315 | 20240805 | 133400 | 106956784000 | 314500 | 315000 | 315000 | 314000 | 1297 |
| 316 | 20240805 | 133300 | 106548931500 | 315000 | 316000 | 316000 | 314500 | 1670 |
| 317 | 20240805 | 133200 | 106022620500 | 316000 | 315500 | 316500 | 315500 | 2519 |
| 318 | 20240805 | 133100 | 105226476500 | 316000 | 316000 | 316000 | 315500 | 582 |
| 319 | 20240805 | 133000 | 105042820000 | 315500 | 315500 | 316000 | 315500 | 934 |
| 320 | 20240805 | 132900 | 104748098500 | 316000 | 316000 | 316000 | 315500 | 569 |
| 321 | 20240805 | 132800 | 104568502500 | 316000 | 315500 | 316000 | 315500 | 519 |
| 322 | 20240805 | 132700 | 104404695500 | 315500 | 315000 | 315500 | 314500 | 1779 |
| 323 | 20240805 | 132600 | 103844195000 | 315000 | 315000 | 315000 | 314500 | 250 |
| 324 | 20240805 | 132500 | 103765515500 | 315000 | 315000 | 315500 | 314500 | 374 |
| 325 | 20240805 | 132400 | 103647775000 | 315000 | 315000 | 315500 | 314500 | 1750 |
| 326 | 20240805 | 132300 | 103096596000 | 315000 | 315000 | 315500 | 315000 | 550 |
| 327 | 20240805 | 132200 | 102923230000 | 315500 | 315000 | 315500 | 315000 | 1104 |
| 328 | 20240805 | 132100 | 102575454000 | 315500 | 315500 | 315500 | 315000 | 210 |
| 329 | 20240805 | 132000 | 102509265000 | 315500 | 315500 | 315500 | 315000 | 744 |
| 330 | 20240805 | 131900 | 102274561500 | 315500 | 316000 | 316500 | 315500 | 624 |
| 331 | 20240805 | 131800 | 102077395000 | 316500 | 316000 | 316500 | 315500 | 530 |
| 332 | 20240805 | 131700 | 101909863000 | 316000 | 316000 | 316000 | 315500 | 467 |
| 333 | 20240805 | 131600 | 101762339000 | 316000 | 315500 | 316000 | 315000 | 1849 |
| 334 | 20240805 | 131500 | 101179140000 | 315500 | 316000 | 316000 | 315500 | 501 |
| 335 | 20240805 | 131400 | 101020858500 | 316000 | 316000 | 316000 | 315000 | 369 |
| 336 | 20240805 | 131300 | 100904404500 | 316500 | 315000 | 316500 | 314500 | 516 |
| 337 | 20240805 | 131200 | 100741661500 | 315000 | 316000 | 316000 | 315000 | 1018 |
| 338 | 20240805 | 131100 | 100420605000 | 315500 | 316000 | 316000 | 315500 | 364 |
| 339 | 20240805 | 131000 | 100305686000 | 316000 | 316500 | 316500 | 314500 | 1312 |
| 340 | 20240805 | 130900 | 99891667500 | 316500 | 316500 | 316500 | 316000 | 603 |
| 341 | 20240805 | 130800 | 99701024500 | 316000 | 315000 | 316000 | 314500 | 1086 |
| 342 | 20240805 | 130700 | 99358562000 | 315000 | 316000 | 316000 | 314500 | 2299 |
| 343 | 20240805 | 130600 | 98634197000 | 316000 | 316000 | 317000 | 315000 | 1689 |
| 344 | 20240805 | 130500 | 98100816000 | 316000 | 315000 | 316500 | 314500 | 1881 |
| 345 | 20240805 | 130400 | 97507548500 | 315000 | 314000 | 315500 | 314000 | 2586 |
| 346 | 20240805 | 130300 | 96693626000 | 314500 | 315500 | 315500 | 314000 | 2137 |
| 347 | 20240805 | 130200 | 96020854000 | 315500 | 315500 | 315500 | 315000 | 818 |
| 348 | 20240805 | 130100 | 95762941000 | 315500 | 315500 | 316000 | 315000 | 458 |
| 349 | 20240805 | 130000 | 95618526000 | 315500 | 315000 | 316000 | 314500 | 6030 |
| 350 | 20240805 | 125900 | 93718674000 | 315000 | 316000 | 316000 | 315000 | 2580 |
| 351 | 20240805 | 125800 | 92904912500 | 316000 | 316500 | 316500 | 315500 | 2364 |
| 352 | 20240805 | 125700 | 92157855000 | 316500 | 316500 | 316500 | 316000 | 713 |
| 353 | 20240805 | 125600 | 91932397000 | 316000 | 316500 | 317000 | 316000 | 1415 |
| 354 | 20240805 | 125500 | 91484632500 | 317000 | 317000 | 317000 | 316500 | 209 |
| 355 | 20240805 | 125400 | 91418435500 | 316500 | 317000 | 317000 | 316500 | 330 |
| 356 | 20240805 | 125300 | 91313923000 | 317000 | 316500 | 317000 | 316500 | 344 |
| 357 | 20240805 | 125200 | 91204963000 | 316500 | 316500 | 317500 | 316000 | 1015 |
| 358 | 20240805 | 125100 | 90883578500 | 316000 | 317000 | 317000 | 316000 | 1778 |
| 359 | 20240805 | 125000 | 90320818500 | 317000 | 317000 | 317500 | 316500 | 635 |
| 360 | 20240805 | 124900 | 90119532000 | 317000 | 317000 | 317500 | 316500 | 1403 |
| 361 | 20240805 | 124800 | 89674751500 | 317500 | 317500 | 317500 | 317000 | 1021 |
| 362 | 20240805 | 124700 | 89351037000 | 317000 | 317500 | 317500 | 317000 | 417 |
| 363 | 20240805 | 124600 | 89218760000 | 317500 | 317500 | 317500 | 317000 | 398 |
| 364 | 20240805 | 124500 | 89092490000 | 317500 | 317500 | 318000 | 317000 | 789 |
| 365 | 20240805 | 124400 | 88842001500 | 317500 | 317500 | 318000 | 317500 | 704 |
| 366 | 20240805 | 124300 | 88618396000 | 318000 | 318000 | 318000 | 317500 | 601 |
| 367 | 20240805 | 124200 | 88427548000 | 317500 | 317500 | 318000 | 317500 | 851 |
| 368 | 20240805 | 124100 | 88157159000 | 317500 | 318000 | 318000 | 317500 | 1610 |
| 369 | 20240805 | 124000 | 87645929500 | 318000 | 318500 | 319000 | 318000 | 4317 |
| 370 | 20240805 | 123900 | 86272528000 | 318500 | 319000 | 319000 | 318500 | 428 |
| 371 | 20240805 | 123800 | 86136163000 | 319000 | 318500 | 319000 | 318500 | 685 |
| 372 | 20240805 | 123700 | 85917958000 | 319000 | 319000 | 319000 | 318500 | 233 |
| 373 | 20240805 | 123600 | 85843682500 | 319000 | 319000 | 319500 | 318500 | 964 |
| 374 | 20240805 | 123500 | 85536130500 | 319500 | 319500 | 319500 | 319000 | 965 |
| 375 | 20240805 | 123400 | 85228182500 | 319500 | 319500 | 320000 | 319000 | 592 |
| 376 | 20240805 | 123300 | 85039137500 | 320000 | 320000 | 320000 | 319500 | 142 |
| 377 | 20240805 | 123200 | 84993739500 | 320000 | 319500 | 320000 | 319500 | 521 |
| 378 | 20240805 | 123100 | 84827096500 | 319500 | 320000 | 320000 | 319000 | 1587 |
| 379 | 20240805 | 123000 | 84320035500 | 320000 | 319500 | 320000 | 319500 | 90 |
| 380 | 20240805 | 122900 | 84291259000 | 319500 | 320500 | 320500 | 319500 | 289 |
| 381 | 20240805 | 122800 | 84198838000 | 320500 | 320500 | 320500 | 320000 | 177 |
| 382 | 20240805 | 122700 | 84142167000 | 320500 | 320000 | 320500 | 320000 | 257 |
| 383 | 20240805 | 122600 | 84059897000 | 320000 | 320500 | 320500 | 319500 | 446 |
| 384 | 20240805 | 122500 | 83917193000 | 320000 | 320000 | 320500 | 320000 | 2211 |
| 385 | 20240805 | 122400 | 83209645500 | 320500 | 320500 | 320500 | 320000 | 240 |
| 386 | 20240805 | 122300 | 83132808500 | 320000 | 320500 | 320500 | 320000 | 282 |
| 387 | 20240805 | 122200 | 83042503500 | 320500 | 320000 | 320500 | 320000 | 58 |
| 388 | 20240805 | 122100 | 83023923000 | 320500 | 320000 | 321000 | 320000 | 220 |
| 389 | 20240805 | 122000 | 82953421500 | 320000 | 320500 | 321000 | 320000 | 305 |
| 390 | 20240805 | 121900 | 82855699000 | 320000 | 320500 | 321000 | 320000 | 128 |
| 391 | 20240805 | 121800 | 82814670500 | 321000 | 321000 | 321500 | 320500 | 438 |
| 392 | 20240805 | 121700 | 82674203500 | 320500 | 321000 | 321000 | 320500 | 157 |
| 393 | 20240805 | 121600 | 82623868000 | 320500 | 321000 | 321500 | 320500 | 482 |
| 394 | 20240805 | 121500 | 82469217000 | 321000 | 321000 | 321000 | 320500 | 150 |
| 395 | 20240805 | 121400 | 82421113000 | 321000 | 320500 | 321000 | 320000 | 862 |
| 396 | 20240805 | 121300 | 82144808000 | 320500 | 320000 | 320500 | 319500 | 720 |
| 397 | 20240805 | 121200 | 81914498500 | 320000 | 320000 | 320500 | 320000 | 141 |
| 398 | 20240805 | 121100 | 81869356500 | 320000 | 320500 | 320500 | 319500 | 349 |
| 399 | 20240805 | 121000 | 81757663000 | 320000 | 320000 | 320500 | 320000 | 332 |
| 400 | 20240805 | 120900 | 81651390500 | 320000 | 320500 | 321000 | 320000 | 611 |
| 401 | 20240805 | 120800 | 81455584500 | 321000 | 320500 | 321000 | 320500 | 94 |
| 402 | 20240805 | 120700 | 81425431500 | 321000 | 320500 | 321000 | 320500 | 415 |
| 403 | 20240805 | 120600 | 81292383500 | 320500 | 321500 | 321500 | 320500 | 1234 |
| 404 | 20240805 | 120500 | 80896273500 | 321000 | 321500 | 321500 | 321000 | 91 |
| 405 | 20240805 | 120400 | 80867041000 | 321500 | 321000 | 321500 | 321000 | 306 |
| 406 | 20240805 | 120300 | 80768737000 | 321000 | 321500 | 321500 | 321000 | 118 |
| 407 | 20240805 | 120200 | 80730835000 | 321000 | 321000 | 321500 | 321000 | 171 |
| 408 | 20240805 | 120100 | 80675926500 | 321000 | 321000 | 321500 | 320500 | 252 |
| 409 | 20240805 | 120000 | 80595047500 | 321000 | 321000 | 321000 | 320500 | 764 |
| 410 | 20240805 | 115900 | 80350158000 | 320500 | 320500 | 321000 | 320000 | 239 |
| 411 | 20240805 | 115800 | 80273540500 | 320500 | 322000 | 322000 | 320500 | 354 |
| 412 | 20240805 | 115700 | 80159861500 | 321500 | 322000 | 322000 | 321000 | 200 |
| 413 | 20240805 | 115600 | 80095551500 | 321500 | 321000 | 322000 | 321000 | 1817 |
| 414 | 20240805 | 115500 | 79512117000 | 321000 | 320500 | 321000 | 320000 | 538 |
| 415 | 20240805 | 115400 | 79339680500 | 321000 | 320500 | 321000 | 320500 | 199 |
| 416 | 20240805 | 115300 | 79275845000 | 320500 | 321000 | 321000 | 320500 | 604 |
| 417 | 20240805 | 115200 | 79082229000 | 321000 | 320000 | 321000 | 320000 | 219 |
| 418 | 20240805 | 115100 | 79012037500 | 320500 | 320000 | 320500 | 320000 | 137 |
| 419 | 20240805 | 115000 | 78968183000 | 320000 | 320500 | 321000 | 320000 | 1130 |
| 420 | 20240805 | 114900 | 78606408000 | 320500 | 321000 | 321000 | 320000 | 534 |
| 421 | 20240805 | 114800 | 78435159000 | 321000 | 320000 | 321000 | 319500 | 1492 |
| 422 | 20240805 | 114700 | 77957482500 | 320500 | 320500 | 320500 | 320000 | 146 |
| 423 | 20240805 | 114600 | 77910749000 | 320500 | 320000 | 320500 | 320000 | 300 |
| 424 | 20240805 | 114500 | 77814695500 | 320000 | 320500 | 320500 | 320000 | 247 |
| 425 | 20240805 | 114400 | 77735627000 | 320000 | 320500 | 321000 | 320000 | 483 |
| 426 | 20240805 | 114300 | 77580914500 | 321000 | 320500 | 321000 | 320500 | 544 |
| 427 | 20240805 | 114200 | 77406511500 | 320000 | 320500 | 321000 | 320000 | 550 |
| 428 | 20240805 | 114100 | 77230382000 | 321000 | 320500 | 321000 | 319500 | 705 |
| 429 | 20240805 | 114000 | 77004605000 | 320500 | 321000 | 321500 | 320000 | 728 |
| 430 | 20240805 | 113900 | 76771169000 | 321000 | 320500 | 321500 | 320000 | 796 |
| 431 | 20240805 | 113800 | 76515744500 | 321000 | 321000 | 321000 | 320500 | 524 |
| 432 | 20240805 | 113700 | 76347693000 | 321000 | 321000 | 321500 | 318500 | 10389 |
| 433 | 20240805 | 113600 | 73028984500 | 321500 | 321000 | 321500 | 321000 | 165 |
| 434 | 20240805 | 113500 | 72975991000 | 321000 | 322000 | 322000 | 321000 | 447 |
| 435 | 20240805 | 113400 | 72832349000 | 322000 | 322000 | 322500 | 321500 | 1128 |
| 436 | 20240805 | 113300 | 72469271000 | 322500 | 322500 | 322500 | 322000 | 174 |
| 437 | 20240805 | 113200 | 72413194000 | 322500 | 322500 | 323000 | 322000 | 510 |
| 438 | 20240805 | 113100 | 72248846500 | 322500 | 322500 | 322500 | 322000 | 296 |
| 439 | 20240805 | 113000 | 72153397000 | 322500 | 321500 | 322500 | 321500 | 316 |
| 440 | 20240805 | 112900 | 72051650500 | 322000 | 322000 | 322000 | 321500 | 189 |
| 441 | 20240805 | 112800 | 71990837000 | 322000 | 323500 | 323500 | 321500 | 681 |
| 442 | 20240805 | 112700 | 71771424500 | 323000 | 322000 | 323500 | 322000 | 660 |
| 443 | 20240805 | 112600 | 71558234500 | 322000 | 323000 | 323000 | 321500 | 1061 |
| 444 | 20240805 | 112500 | 71216382500 | 323000 | 322000 | 323500 | 322000 | 924 |
| 445 | 20240805 | 112400 | 70918268500 | 322500 | 322000 | 322500 | 321500 | 653 |
| 446 | 20240805 | 112300 | 70708131500 | 321500 | 321000 | 321500 | 321000 | 547 |
| 447 | 20240805 | 112200 | 70532388500 | 321000 | 320500 | 321000 | 320500 | 522 |
| 448 | 20240805 | 112100 | 70364963000 | 320500 | 321000 | 321000 | 320500 | 104 |
| 449 | 20240805 | 112000 | 70331610500 | 321000 | 320500 | 321000 | 320500 | 1107 |
| 450 | 20240805 | 111900 | 69976803000 | 320500 | 321000 | 321500 | 320500 | 728 |
| 451 | 20240805 | 111800 | 69743129500 | 321000 | 320500 | 321000 | 320000 | 912 |
| 452 | 20240805 | 111700 | 69450855500 | 320000 | 320000 | 320500 | 320000 | 280 |
| 453 | 20240805 | 111600 | 69361237000 | 320500 | 320000 | 320500 | 319500 | 525 |
| 454 | 20240805 | 111500 | 69193249000 | 320000 | 319500 | 320000 | 319500 | 587 |
| 455 | 20240805 | 111400 | 69005619000 | 319500 | 320000 | 320500 | 319500 | 764 |
| 456 | 20240805 | 111300 | 68761408000 | 320000 | 320000 | 320500 | 319500 | 1159 |
| 457 | 20240805 | 111200 | 68390950000 | 320000 | 320500 | 321000 | 319500 | 589 |
| 458 | 20240805 | 111100 | 68202330500 | 320500 | 321000 | 321500 | 320000 | 411 |
| 459 | 20240805 | 111000 | 68070541500 | 321000 | 320000 | 321500 | 319000 | 1116 |
| 460 | 20240805 | 110900 | 67712775500 | 320000 | 319000 | 320000 | 319000 | 992 |
| 461 | 20240805 | 110800 | 67395976500 | 319500 | 320500 | 320500 | 319000 | 11781 |
| 462 | 20240805 | 110700 | 63628740000 | 321000 | 320500 | 321000 | 320500 | 677 |
| 463 | 20240805 | 110600 | 63411732500 | 321000 | 321500 | 321500 | 320500 | 2752 |
| 464 | 20240805 | 110500 | 62528501500 | 321500 | 322500 | 323000 | 321000 | 8307 |
| 465 | 20240805 | 110400 | 59854391500 | 323000 | 322500 | 323000 | 322500 | 329 |
| 466 | 20240805 | 110300 | 59748250500 | 322500 | 322500 | 323000 | 322500 | 379 |
| 467 | 20240805 | 110200 | 59625904000 | 322500 | 323000 | 323500 | 322500 | 1299 |
| 468 | 20240805 | 110100 | 59206266000 | 323000 | 323500 | 323500 | 323000 | 740 |
| 469 | 20240805 | 110000 | 58967168500 | 323000 | 323500 | 324000 | 323000 | 569 |
| 470 | 20240805 | 105900 | 58783097500 | 324000 | 324000 | 324500 | 323500 | 582 |
| 471 | 20240805 | 105800 | 58594492000 | 323500 | 323500 | 324000 | 323000 | 414 |
| 472 | 20240805 | 105700 | 58460508500 | 323500 | 324000 | 324000 | 323000 | 771 |
| 473 | 20240805 | 105600 | 58211084500 | 324000 | 323500 | 324500 | 323500 | 1284 |
| 474 | 20240805 | 105500 | 57795505500 | 323500 | 323500 | 324000 | 323000 | 157 |
| 475 | 20240805 | 105400 | 57744725000 | 323500 | 323500 | 323500 | 323000 | 362 |
| 476 | 20240805 | 105300 | 57627656000 | 324000 | 322500 | 324000 | 322500 | 720 |
| 477 | 20240805 | 105200 | 57395032500 | 323000 | 322500 | 323000 | 322500 | 244 |
| 478 | 20240805 | 105100 | 57316313000 | 322500 | 323000 | 323000 | 322500 | 362 |
| 479 | 20240805 | 105000 | 57199525500 | 323000 | 323000 | 323000 | 322500 | 121 |
| 480 | 20240805 | 104900 | 57160448000 | 323000 | 323000 | 323500 | 322500 | 631 |
| 481 | 20240805 | 104800 | 56956618000 | 323500 | 323500 | 323500 | 323000 | 274 |
| 482 | 20240805 | 104700 | 56868109500 | 323000 | 323000 | 323500 | 322500 | 310 |
| 483 | 20240805 | 104600 | 56767951500 | 322500 | 323000 | 323000 | 322500 | 149 |
| 484 | 20240805 | 104500 | 56719883500 | 323000 | 322500 | 323000 | 322000 | 280 |
| 485 | 20240805 | 104400 | 56629572500 | 322500 | 323000 | 323500 | 322500 | 1902 |
| 486 | 20240805 | 104300 | 56015961000 | 323000 | 323500 | 323500 | 322500 | 5063 |
| 487 | 20240805 | 104200 | 54380489500 | 323000 | 323000 | 323500 | 323000 | 326 |
| 488 | 20240805 | 104100 | 54275134500 | 323000 | 323500 | 324000 | 323000 | 873 |
| 489 | 20240805 | 104000 | 53992844500 | 323500 | 322500 | 323500 | 322500 | 496 |
| 490 | 20240805 | 103900 | 53832614000 | 322500 | 323500 | 323500 | 322500 | 1024 |
| 491 | 20240805 | 103800 | 53501960500 | 323000 | 323500 | 323500 | 323000 | 626 |
| 492 | 20240805 | 103700 | 53299478500 | 323000 | 323000 | 323500 | 322500 | 388 |
| 493 | 20240805 | 103600 | 53174227000 | 323000 | 322000 | 323000 | 322000 | 422 |
| 494 | 20240805 | 103500 | 53038192000 | 322000 | 322500 | 322500 | 321500 | 704 |
| 495 | 20240805 | 103400 | 52811506000 | 322500 | 321500 | 322500 | 321500 | 233 |
| 496 | 20240805 | 103300 | 52736499500 | 321500 | 321500 | 322500 | 321500 | 1165 |
| 497 | 20240805 | 103200 | 52361474000 | 322000 | 322500 | 322500 | 321500 | 4762 |
| 498 | 20240805 | 103100 | 50827957000 | 322500 | 322500 | 323000 | 322000 | 942 |
| 499 | 20240805 | 103000 | 50524044500 | 322500 | 322500 | 322500 | 322000 | 264 |
| 500 | 20240805 | 102900 | 50438965000 | 322000 | 322500 | 322500 | 322000 | 624 |
| 501 | 20240805 | 102800 | 50237860000 | 322000 | 323500 | 323500 | 322000 | 2033 |
| 502 | 20240805 | 102700 | 49582163500 | 322500 | 324000 | 324000 | 322500 | 4788 |
| 503 | 20240805 | 102600 | 48035038500 | 324000 | 324000 | 324500 | 323500 | 397 |
| 504 | 20240805 | 102500 | 47906427000 | 324000 | 324000 | 324500 | 324000 | 97 |
| 505 | 20240805 | 102400 | 47874995000 | 324000 | 324000 | 324500 | 323500 | 534 |
| 506 | 20240805 | 102300 | 47701991500 | 324000 | 323500 | 324000 | 323500 | 301 |
| 507 | 20240805 | 102200 | 47604551000 | 323500 | 324500 | 325000 | 323500 | 778 |
| 508 | 20240805 | 102100 | 47352340500 | 324500 | 324500 | 324500 | 324000 | 381 |
| 509 | 20240805 | 102000 | 47228806500 | 325000 | 324500 | 325000 | 324000 | 466 |
| 510 | 20240805 | 101900 | 47077540500 | 324500 | 324000 | 324500 | 323500 | 1382 |
| 511 | 20240805 | 101800 | 46629674500 | 324500 | 324000 | 325000 | 324000 | 1006 |
| 512 | 20240805 | 101700 | 46303331500 | 324000 | 324000 | 324000 | 323500 | 306 |
| 513 | 20240805 | 101600 | 46204221500 | 324000 | 323500 | 324500 | 323500 | 268 |
| 514 | 20240805 | 101500 | 46117394500 | 324000 | 325000 | 325000 | 324000 | 1004 |
| 515 | 20240805 | 101400 | 45791957000 | 325000 | 324500 | 325000 | 324500 | 323 |
| 516 | 20240805 | 101300 | 45687059500 | 324500 | 324000 | 325000 | 323500 | 763 |
| 517 | 20240805 | 101200 | 45439699500 | 324000 | 323500 | 324500 | 323000 | 1433 |
| 518 | 20240805 | 101100 | 44975211500 | 323500 | 324000 | 324000 | 323000 | 2070 |
| 519 | 20240805 | 101000 | 44305387000 | 323500 | 324000 | 324500 | 323500 | 389 |
| 520 | 20240805 | 100900 | 44179349000 | 324500 | 324000 | 324500 | 323500 | 787 |
| 521 | 20240805 | 100800 | 43924312000 | 324000 | 325000 | 325500 | 323500 | 2066 |
| 522 | 20240805 | 100700 | 43254678500 | 325500 | 324500 | 326000 | 324500 | 364 |
| 523 | 20240805 | 100600 | 43136275500 | 325000 | 324000 | 325500 | 324000 | 1571 |
| 524 | 20240805 | 100500 | 42626235000 | 324000 | 325000 | 325000 | 324000 | 601 |
| 525 | 20240805 | 100400 | 42431218000 | 325000 | 324500 | 325000 | 324500 | 454 |
| 526 | 20240805 | 100300 | 42283770500 | 324500 | 325500 | 325500 | 324500 | 527 |
| 527 | 20240805 | 100200 | 42112420000 | 325000 | 326000 | 326000 | 324500 | 1881 |
| 528 | 20240805 | 100100 | 41500866500 | 326000 | 325500 | 326000 | 325000 | 285 |
| 529 | 20240805 | 100000 | 41408081000 | 325500 | 325500 | 325500 | 325000 | 364 |
| 530 | 20240805 | 095900 | 41289657000 | 325500 | 327500 | 327500 | 325500 | 4090 |
| 531 | 20240805 | 095800 | 39956333000 | 327000 | 327000 | 327000 | 326500 | 465 |
| 532 | 20240805 | 095700 | 39804298500 | 327000 | 327000 | 327500 | 326000 | 789 |
| 533 | 20240805 | 095600 | 39546440000 | 327000 | 326000 | 327000 | 326000 | 599 |
| 534 | 20240805 | 095500 | 39350856500 | 326000 | 327000 | 327500 | 326000 | 813 |
| 535 | 20240805 | 095400 | 39085345500 | 327000 | 326000 | 327000 | 325500 | 994 |
| 536 | 20240805 | 095300 | 38760993000 | 326000 | 326000 | 326500 | 325500 | 650 |
| 537 | 20240805 | 095200 | 38549116000 | 325500 | 325500 | 326000 | 325000 | 880 |
| 538 | 20240805 | 095100 | 38262570000 | 325500 | 326000 | 326000 | 325000 | 2638 |
| 539 | 20240805 | 095000 | 37403811000 | 326000 | 327000 | 327000 | 325500 | 748 |
| 540 | 20240805 | 094900 | 37159976000 | 326500 | 327500 | 327500 | 326000 | 1559 |
| 541 | 20240805 | 094800 | 36650257500 | 328000 | 328500 | 328500 | 327500 | 489 |
| 542 | 20240805 | 094700 | 36489909500 | 328500 | 328000 | 329000 | 327500 | 544 |
| 543 | 20240805 | 094600 | 36311415000 | 328000 | 328500 | 328500 | 327500 | 740 |
| 544 | 20240805 | 094500 | 36068564000 | 329000 | 332000 | 332000 | 328500 | 1970 |
| 545 | 20240805 | 094400 | 35417769500 | 331500 | 331500 | 332500 | 331000 | 3273 |
| 546 | 20240805 | 094300 | 34332303500 | 331000 | 331500 | 332500 | 331000 | 1661 |
| 547 | 20240805 | 094200 | 33781278500 | 332000 | 331500 | 332000 | 331000 | 2172 |
| 548 | 20240805 | 094100 | 33061141000 | 331500 | 330000 | 331500 | 329000 | 2870 |
| 549 | 20240805 | 094000 | 32113256000 | 330500 | 329500 | 330500 | 329500 | 1909 |
| 550 | 20240805 | 093900 | 31483072500 | 329500 | 328000 | 330000 | 327500 | 2702 |
| 551 | 20240805 | 093800 | 30594641500 | 328000 | 328500 | 328500 | 327500 | 2103 |
| 552 | 20240805 | 093700 | 29905077500 | 328000 | 327500 | 328500 | 327000 | 1373 |
| 553 | 20240805 | 093600 | 29454981500 | 327500 | 326000 | 327500 | 325500 | 1369 |
| 554 | 20240805 | 093500 | 29008243500 | 326000 | 325500 | 326000 | 325500 | 480 |
| 555 | 20240805 | 093400 | 28851834000 | 325500 | 326000 | 326000 | 325500 | 448 |
| 556 | 20240805 | 093300 | 28705987500 | 326000 | 325500 | 326000 | 324500 | 395 |
| 557 | 20240805 | 093200 | 28577504500 | 325500 | 325500 | 325500 | 324500 | 1184 |
| 558 | 20240805 | 093100 | 28192846000 | 325500 | 327000 | 327000 | 325000 | 2332 |
| 559 | 20240805 | 093000 | 27433079000 | 327000 | 328000 | 328500 | 326000 | 3098 |
| 560 | 20240805 | 092900 | 26418501500 | 328500 | 327000 | 328500 | 326500 | 2986 |
| 561 | 20240805 | 092800 | 25440916500 | 327000 | 325500 | 327000 | 325500 | 1764 |
| 562 | 20240805 | 092700 | 24865296500 | 326000 | 325000 | 326000 | 324500 | 863 |
| 563 | 20240805 | 092600 | 24584266500 | 325000 | 324500 | 325000 | 324000 | 738 |
| 564 | 20240805 | 092500 | 24344585500 | 324000 | 324000 | 324500 | 323500 | 599 |
| 565 | 20240805 | 092400 | 24150557000 | 324000 | 323000 | 324500 | 322500 | 505 |
| 566 | 20240805 | 092300 | 23987132000 | 323000 | 324000 | 324000 | 322000 | 4350 |
| 567 | 20240805 | 092200 | 22583161000 | 323500 | 323000 | 324000 | 323000 | 855 |
| 568 | 20240805 | 092100 | 22306668000 | 323000 | 322500 | 323000 | 322500 | 1580 |
| 569 | 20240805 | 092000 | 21796636000 | 322500 | 322500 | 323000 | 322500 | 1031 |
| 570 | 20240805 | 091900 | 21464029500 | 322500 | 322500 | 323000 | 322000 | 1708 |
| 571 | 20240805 | 091800 | 20913061500 | 322500 | 323500 | 324000 | 322000 | 1677 |
| 572 | 20240805 | 091700 | 20371502500 | 323500 | 323500 | 325000 | 323000 | 3731 |
| 573 | 20240805 | 091600 | 19164481000 | 323500 | 325000 | 325000 | 323500 | 3105 |
| 574 | 20240805 | 091500 | 18158160000 | 325000 | 326000 | 326500 | 324500 | 5087 |
| 575 | 20240805 | 091400 | 16503915000 | 326000 | 325500 | 326500 | 325000 | 1539 |
| 576 | 20240805 | 091300 | 16002694500 | 325500 | 326000 | 327000 | 325000 | 2641 |
| 577 | 20240805 | 091200 | 15142941000 | 326000 | 327000 | 327000 | 326000 | 3306 |
| 578 | 20240805 | 091100 | 14063362500 | 327000 | 326000 | 328000 | 325500 | 2429 |
| 579 | 20240805 | 091000 | 13269551500 | 326500 | 328000 | 328500 | 326500 | 6218 |
| 580 | 20240805 | 090900 | 11234879000 | 328000 | 327500 | 328500 | 327000 | 1784 |
| 581 | 20240805 | 090800 | 10650316000 | 327000 | 327500 | 328000 | 327000 | 1514 |
| 582 | 20240805 | 090700 | 10154699500 | 328500 | 328500 | 329500 | 327500 | 2198 |
| 583 | 20240805 | 090600 | 9432581000 | 329000 | 328000 | 329000 | 327500 | 1188 |
| 584 | 20240805 | 090500 | 9042656000 | 328000 | 329000 | 329500 | 328000 | 1849 |
| 585 | 20240805 | 090400 | 8435407500 | 329000 | 328000 | 330000 | 327000 | 4034 |
| 586 | 20240805 | 090300 | 7110279500 | 328500 | 330000 | 330000 | 326000 | 4059 |
| 587 | 20240805 | 090200 | 5781016000 | 330000 | 329000 | 331500 | 329000 | 3264 |
| 588 | 20240805 | 090100 | 4702939000 | 329000 | 331500 | 331500 | 328000 | 4781 |
| 589 | 20240805 | 090000 | 3129081000 | 331000 | 331500 | 331500 | 330000 | 9445 |